KissMeData/000650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183200	5503400	41500	41500	41500	41500	2
3	20241014	183100	5503400	41500	41500	41500	41500	0
4	20241014	183000	5503400	41500	41500	41500	41500	0
5	20241014	182900	5503400	41500	41500	41500	41500	0
6	20241014	182800	5503400	41500	41500	41500	41500	0
7	20241014	182700	5503400	41500	41500	41500	41500	0
8	20241014	182600	5503400	41500	41500	41500	41500	0
9	20241014	182500	5503400	41500	41500	41500	41500	0
10	20241014	182400	5503400	41500	41500	41500	41500	0
11	20241014	182300	5503400	41500	41500	41500	41500	0
12	20241014	182200	5503400	41500	41500	41500	41500	0
13	20241014	182100	5503400	41500	41500	41500	41500	0
14	20241014	182000	5503400	41500	41500	41500	41500	0
15	20241014	181900	5503400	41500	41500	41500	41500	0
16	20241014	181800	5503400	41500	41500	41500	41500	0
17	20241014	181700	5503400	41500	41500	41500	41500	0
18	20241014	181600	5503400	41500	41500	41500	41500	0
19	20241014	181500	5503400	41500	41500	41500	41500	0
20	20241014	181400	5503400	41500	41500	41500	41500	0
21	20241014	181300	5503400	41500	41500	41500	41500	0
22	20241014	181200	5503400	41500	41500	41500	41500	0
23	20241014	181100	5503400	41500	41500	41500	41500	0
24	20241014	181000	5503400	41500	41500	41500	41500	0
25	20241014	180900	5503400	41500	41500	41500	41500	0
26	20241014	180800	5503400	41500	41500	41500	41500	0
27	20241014	180700	5503400	41500	41500	41500	41500	0
28	20241014	180600	5503400	41500	41500	41500	41500	0
29	20241014	180500	5503400	41500	41500	41500	41500	0
30	20241014	180400	5503400	41500	41500	41500	41500	0
31	20241014	180300	5503400	41500	41500	41500	41500	0
32	20241014	180200	5503400	41500	41500	41500	41500	2
33	20241014	180100	5503400	41500	41500	41500	41500	0
34	20241014	180000	5503400	41500	41500	41500	41500	0
35	20241014	175900	5503400	41500	41500	41500	41500	0
36	20241014	175800	5503400	41500	41500	41500	41500	0
37	20241014	175700	5503400	41500	41500	41500	41500	0
38	20241014	175600	5503400	41500	41500	41500	41500	0
39	20241014	175500	5503400	41500	41500	41500	41500	0
40	20241014	175400	5503400	41500	41500	41500	41500	0
41	20241014	175300	5503400	41500	41500	41500	41500	0
42	20241014	175200	5503400	41500	41500	41500	41500	0
43	20241014	175100	5503400	41500	41500	41500	41500	0
44	20241014	175000	5503400	41500	41500	41500	41500	0
45	20241014	174900	5503400	41500	41500	41500	41500	0
46	20241014	174800	5503400	41500	41500	41500	41500	0
47	20241014	174700	5503400	41500	41500	41500	41500	0
48	20241014	174600	5503400	41500	41500	41500	41500	0
49	20241014	174500	5503400	41500	41500	41500	41500	0
50	20241014	174400	5503400	41500	41500	41500	41500	0
51	20241014	174300	5503400	41500	41500	41500	41500	0
52	20241014	174200	5503400	41500	41500	41500	41500	0
53	20241014	174100	5503400	41500	41500	41500	41500	0
54	20241014	174000	5503400	41500	41500	41500	41500	0
55	20241014	173900	5503400	41500	41500	41500	41500	0
56	20241014	173800	5503400	41500	41500	41500	41500	0
57	20241014	173700	5503400	41500	41500	41500	41500	0
58	20241014	173600	5503400	41500	41500	41500	41500	0
59	20241014	173500	5503400	41500	41500	41500	41500	0
60	20241014	173400	5503400	41500	41500	41500	41500	0
61	20241014	173300	5503400	41500	41500	41500	41500	0
62	20241014	173200	5503400	41500	41500	41500	41500	2
63	20241014	173100	5503400	41500	41500	41500	41500	0
64	20241014	173000	5503400	41500	41500	41500	41500	0
65	20241014	172900	5503400	41500	41500	41500	41500	0
66	20241014	172800	5503400	41500	41500	41500	41500	0
67	20241014	172700	5503400	41500	41500	41500	41500	0
68	20241014	172600	5503400	41500	41500	41500	41500	0
69	20241014	172500	5503400	41500	41500	41500	41500	0
70	20241014	172400	5503400	41500	41500	41500	41500	0
71	20241014	172300	5503400	41500	41500	41500	41500	0
72	20241014	172200	5503400	41500	41500	41500	41500	0
73	20241014	172100	5503400	41500	41500	41500	41500	0
74	20241014	172000	5503400	41500	41500	41500	41500	0
75	20241014	171900	5503400	41500	41500	41500	41500	0
76	20241014	171800	5503400	41500	41500	41500	41500	0
77	20241014	171700	5503400	41500	41500	41500	41500	0
78	20241014	171600	5503400	41500	41500	41500	41500	0
79	20241014	171500	5503400	41500	41500	41500	41500	0
80	20241014	171400	5503400	41500	41500	41500	41500	0
81	20241014	171300	5503400	41500	41500	41500	41500	0
82	20241014	171200	5503400	41500	41500	41500	41500	0
83	20241014	171100	5503400	41500	41500	41500	41500	0
84	20241014	171000	5503400	41500	41500	41500	41500	0
85	20241014	170900	5503400	41500	41500	41500	41500	0
86	20241014	170800	5503400	41500	41500	41500	41500	0
87	20241014	170700	5503400	41500	41500	41500	41500	0
88	20241014	170600	5503400	41500	41500	41500	41500	0
89	20241014	170500	5503400	41500	41500	41500	41500	0
90	20241014	170400	5503400	41500	41500	41500	41500	0
91	20241014	170300	5503400	41500	41500	41500	41500	0
92	20241014	170200	5503400	41500	41500	41500	41500	2
93	20241014	170100	5503400	41500	41500	41500	41500	0
94	20241014	170000	5503400	41500	41500	41500	41500	0
95	20241014	165900	5503400	41500	41500	41500	41500	0
96	20241014	165800	5503400	41500	41500	41500	41500	0
97	20241014	165700	5503400	41500	41500	41500	41500	0
98	20241014	165600	5503400	41500	41500	41500	41500	0
99	20241014	165500	5503400	41500	41500	41500	41500	0
100	20241014	165400	5503400	41500	41500	41500	41500	0
101	20241014	165300	5503400	41500	41500	41500	41500	0
102	20241014	165200	5503400	41500	41500	41500	41500	0
103	20241014	165100	5503400	41500	41500	41500	41500	0
104	20241014	165000	5503400	41500	41500	41500	41500	0
105	20241014	164900	5503400	41500	41500	41500	41500	0
106	20241014	164800	5503400	41500	41500	41500	41500	0
107	20241014	164700	5503400	41500	41500	41500	41500	0
108	20241014	164600	5503400	41500	41500	41500	41500	0
109	20241014	164500	5503400	41500	41500	41500	41500	0
110	20241014	164400	5503400	41500	41500	41500	41500	0
111	20241014	164300	5503400	41500	41500	41500	41500	0
112	20241014	164200	5503400	41500	41500	41500	41500	0
113	20241014	164100	5503400	41500	41500	41500	41500	0
114	20241014	164000	5503400	41500	41500	41500	41500	0
115	20241014	163900	5503400	41500	41500	41500	41500	0
116	20241014	163800	5503400	41500	41500	41500	41500	0
117	20241014	163700	5503400	41500	41500	41500	41500	0
118	20241014	163600	5503400	41500	41500	41500	41500	0
119	20241014	163500	5503400	41500	41500	41500	41500	0
120	20241014	163400	5503400	41500	41500	41500	41500	0
121	20241014	163300	5503400	41500	41500	41500	41500	0
122	20241014	163200	5503400	41500	41500	41500	41500	2
123	20241014	163100	5503400	41500	41500	41500	41500	0
124	20241014	163000	5503400	41500	41500	41500	41500	0
125	20241014	162900	5503400	41500	41500	41500	41500	0
126	20241014	162800	5503400	41500	41500	41500	41500	0
127	20241014	162700	5503400	41500	41500	41500	41500	0
128	20241014	162600	5503400	41500	41500	41500	41500	0
129	20241014	162500	5503400	41500	41500	41500	41500	0
130	20241014	162400	5503400	41500	41500	41500	41500	0
131	20241014	162300	5503400	41500	41500	41500	41500	0
132	20241014	162200	5503400	41500	41500	41500	41500	0
133	20241014	162100	5503400	41500	41500	41500	41500	0
134	20241014	162000	5503400	41500	41500	41500	41500	0
135	20241014	161900	5503400	41500	41500	41500	41500	0
136	20241014	161800	5503400	41500	41500	41500	41500	0
137	20241014	161700	5503400	41500	41500	41500	41500	0
138	20241014	161600	5503400	41500	41500	41500	41500	0
139	20241014	161500	5503400	41500	41500	41500	41500	0
140	20241014	161400	5503400	41500	41500	41500	41500	0
141	20241014	161300	5503400	41500	41500	41500	41500	0
142	20241014	161200	5503400	41500	41500	41500	41500	0
143	20241014	161100	5503400	41500	41500	41500	41500	0
144	20241014	161000	5503400	41500	41500	41500	41500	0
145	20241014	160900	5503400	41500	41500	41500	41500	0
146	20241014	160800	5503400	41500	41500	41500	41500	0
147	20241014	160700	5503400	41500	41500	41500	41500	0
148	20241014	160600	5503400	41500	41500	41500	41500	0
149	20241014	160500	5503400	41500	41500	41500	41500	0
150	20241014	160400	5503400	41500	41500	41500	41500	0
151	20241014	160300	5503400	41500	41500	41500	41500	0
152	20241014	160200	5503400	41500	41500	41500	41500	2
153	20241014	160100	5503400	41500	41500	41500	41500	0
154	20241014	160000	5503400	41500	41500	41500	41500	0
155	20241014	155900	5503400	41500	41500	41500	41500	0
156	20241014	155800	5503400	41500	41500	41500	41500	0
157	20241014	155700	5503400	41500	41500	41500	41500	0
158	20241014	155600	5503400	41500	41500	41500	41500	0
159	20241014	155500	5503400	41500	41500	41500	41500	0
160	20241014	155400	5503400	41500	41500	41500	41500	0
161	20241014	155300	5503400	41500	41500	41500	41500	0
162	20241014	155200	5503400	41500	41500	41500	41500	0
163	20241014	155100	5503400	41500	41500	41500	41500	0
164	20241014	155000	5503400	41500	41500	41500	41500	0
165	20241014	154900	5503400	41500	41500	41500	41500	0
166	20241014	154800	5503400	41500	41500	41500	41500	0
167	20241014	154700	5503400	41500	41500	41500	41500	0
168	20241014	154600	5503400	41500	41500	41500	41500	0
169	20241014	154500	5503400	41500	41500	41500	41500	0
170	20241014	154400	5503400	41500	41500	41500	41500	0
171	20241014	154300	5503400	41500	41500	41500	41500	0
172	20241014	154200	5503400	41500	41500	41500	41500	0
173	20241014	154100	5503400	41500	41500	41500	41500	0
174	20241014	154000	5503400	41500	41500	41500	41500	0
175	20241014	153900	5503400	41500	41500	41500	41500	0
176	20241014	153800	5503400	41500	41500	41500	41500	0
177	20241014	153700	5503400	41500	41500	41500	41500	0
178	20241014	153600	5503400	41500	41500	41500	41500	0
179	20241014	153500	5503400	41500	41500	41500	41500	0
180	20241014	153400	5503400	41500	41500	41500	41500	0
181	20241014	153300	5503400	41500	41500	41500	41500	0
182	20241014	153200	5503400	41500	41500	41500	41500	2
183	20241014	153100	5503400	41500	41500	41500	41500	0
184	20241014	153000	5503400	41500	41500	41500	41500	2
185	20241014	152900	5420400	41900	41900	41900	41900	0
186	20241014	152800	5420400	41900	41900	41900	41900	0
187	20241014	152700	5420400	41900	41900	41900	41900	0
188	20241014	152600	5420400	41900	41900	41900	41900	0
189	20241014	152500	5420400	41900	41900	41900	41900	0
190	20241014	152400	5420400	41900	41900	41900	41900	0
191	20241014	152300	5420400	41900	41900	41900	41900	0
192	20241014	152200	5420400	41900	41900	41900	41900	0
193	20241014	152100	5420400	41900	41900	41900	41900	0
194	20241014	152000	5420400	41900	41900	41900	41900	0
195	20241014	151900	5420400	41900	41900	41900	41900	0
196	20241014	151800	5420400	41900	41900	41900	41900	0
197	20241014	151700	5420400	41900	41900	41900	41900	0
198	20241014	151600	5420400	41900	41900	41900	41900	0
199	20241014	151500	5420400	41900	41900	41900	41900	0
200	20241014	151400	5420400	41900	41900	41900	41900	0
201	20241014	151300	5420400	41900	41900	41900	41900	0
202	20241014	151200	5420400	41900	41900	41900	41900	0
203	20241014	151100	5420400	41900	41900	41900	41900	0
204	20241014	151000	5420400	41900	41900	41900	41900	0
205	20241014	150900	5420400	41900	41900	41900	41900	0
206	20241014	150800	5420400	41900	41900	41900	41900	0
207	20241014	150700	5420400	41900	41900	41900	41900	1
208	20241014	150600	5378500	41700	41700	41700	41700	0
209	20241014	150500	5378500	41700	41700	41700	41700	0
210	20241014	150400	5378500	41700	41700	41700	41700	0
211	20241014	150300	5378500	41700	41700	41700	41700	0
212	20241014	150200	5378500	41700	41700	41700	41700	0
213	20241014	150100	5378500	41700	41700	41700	41700	0
214	20241014	150000	5378500	41700	41700	41700	41700	0
215	20241014	145900	5378500	41700	41700	41700	41700	0
216	20241014	145800	5378500	41700	41700	41700	41700	0
217	20241014	145700	5378500	41700	41700	41700	41700	0
218	20241014	145600	5378500	41700	41700	41700	41700	0
219	20241014	145500	5378500	41700	41700	41700	41700	0
220	20241014	145400	5378500	41700	41700	41700	41700	0
221	20241014	145300	5378500	41700	41700	41700	41700	0
222	20241014	145200	5378500	41700	41700	41700	41700	0
223	20241014	145100	5378500	41700	41700	41700	41700	0
224	20241014	145000	5378500	41700	41700	41700	41700	0
225	20241014	144900	5378500	41700	41700	41700	41700	0
226	20241014	144800	5378500	41700	41700	41700	41700	0
227	20241014	144700	5378500	41700	41700	41700	41700	0
228	20241014	144600	5378500	41700	41700	41700	41700	0
229	20241014	144500	5378500	41700	41700	41700	41700	0
230	20241014	144400	5378500	41700	41700	41700	41700	0
231	20241014	144300	5378500	41700	41700	41700	41700	0
232	20241014	144200	5378500	41700	41700	41700	41700	3
233	20241014	144100	5253400	41700	41700	41700	41700	0
234	20241014	144000	5253400	41700	41700	41700	41700	1
235	20241014	143900	5211700	41400	41400	41400	41400	0
236	20241014	143800	5211700	41400	41400	41400	41400	0
237	20241014	143700	5211700	41400	41400	41400	41400	0
238	20241014	143600	5211700	41400	41400	41400	41400	0
239	20241014	143500	5211700	41400	41400	41400	41400	0
240	20241014	143400	5211700	41400	41400	41400	41400	0
241	20241014	143300	5211700	41400	41400	41400	41400	0
242	20241014	143200	5211700	41400	41400	41400	41400	0
243	20241014	143100	5211700	41400	41400	41400	41400	0
244	20241014	143000	5211700	41400	41400	41400	41400	0
245	20241014	142900	5211700	41400	41400	41400	41400	0
246	20241014	142800	5211700	41400	41400	41400	41400	0
247	20241014	142700	5211700	41400	41400	41400	41400	0
248	20241014	142600	5211700	41400	41500	41500	41400	10
249	20241014	142500	4797350	41450	41450	41450	41450	0
250	20241014	142400	4797350	41450	41450	41450	41450	0
251	20241014	142300	4797350	41450	41450	41450	41450	0
252	20241014	142200	4797350	41450	41450	41450	41450	0
253	20241014	142100	4797350	41450	41450	41450	41450	0
254	20241014	142000	4797350	41450	41450	41450	41450	0
255	20241014	141900	4797350	41450	41450	41450	41450	0
256	20241014	141800	4797350	41450	41450	41450	41450	0
257	20241014	141700	4797350	41450	41450	41450	41450	0
258	20241014	141600	4797350	41450	41450	41450	41450	0
259	20241014	141500	4797350	41450	41450	41450	41450	0
260	20241014	141400	4797350	41450	41450	41450	41450	0
261	20241014	141300	4797350	41450	41450	41450	41450	0
262	20241014	141200	4797350	41450	41450	41450	41450	0
263	20241014	141100	4797350	41450	41450	41450	41450	0
264	20241014	141000	4797350	41450	41450	41450	41450	0
265	20241014	140900	4797350	41450	41450	41450	41450	0
266	20241014	140800	4797350	41450	41450	41450	41450	0
267	20241014	140700	4797350	41450	41450	41450	41450	0
268	20241014	140600	4797350	41450	41450	41450	41450	0
269	20241014	140500	4797350	41450	41450	41450	41450	0
270	20241014	140400	4797350	41450	41450	41450	41450	0
271	20241014	140300	4797350	41450	41450	41450	41450	0
272	20241014	140200	4797350	41450	41450	41450	41450	0
273	20241014	140100	4797350	41450	41450	41450	41450	0
274	20241014	140000	4797350	41450	41450	41450	41450	0
275	20241014	135900	4797350	41450	41450	41450	41450	0
276	20241014	135800	4797350	41450	41450	41450	41450	0
277	20241014	135700	4797350	41450	41450	41450	41450	0
278	20241014	135600	4797350	41450	41450	41450	41450	0
279	20241014	135500	4797350	41450	41450	41450	41450	0
280	20241014	135400	4797350	41450	41450	41450	41450	0
281	20241014	135300	4797350	41450	41450	41450	41450	0
282	20241014	135200	4797350	41450	41450	41450	41450	0
283	20241014	135100	4797350	41450	41450	41450	41450	0
284	20241014	135000	4797350	41450	41450	41450	41450	0
285	20241014	134900	4797350	41450	41450	41450	41450	0
286	20241014	134800	4797350	41450	41450	41450	41450	0
287	20241014	134700	4797350	41450	41450	41450	41450	0
288	20241014	134600	4797350	41450	41450	41450	41450	0
289	20241014	134500	4797350	41450	41450	41450	41450	0
290	20241014	134400	4797350	41450	41450	41450	41450	0
291	20241014	134300	4797350	41450	41450	41450	41450	0
292	20241014	134200	4797350	41450	41450	41450	41450	0
293	20241014	134100	4797350	41450	41450	41450	41450	0
294	20241014	134000	4797350	41450	41450	41450	41450	0
295	20241014	133900	4797350	41450	41450	41450	41450	0
296	20241014	133800	4797350	41450	41450	41450	41450	0
297	20241014	133700	4797350	41450	41450	41450	41450	0
298	20241014	133600	4797350	41450	41450	41450	41450	0
299	20241014	133500	4797350	41450	41450	41450	41450	0
300	20241014	133400	4797350	41450	41450	41450	41450	0
301	20241014	133300	4797350	41450	41450	41450	41450	0
302	20241014	133200	4797350	41450	41450	41450	41450	0
303	20241014	133100	4797350	41450	41450	41450	41450	0
304	20241014	133000	4797350	41450	41450	41450	41450	0
305	20241014	132900	4797350	41450	41450	41450	41450	0
306	20241014	132800	4797350	41450	41450	41450	41450	0
307	20241014	132700	4797350	41450	41450	41450	41450	0
308	20241014	132600	4797350	41450	41450	41450	41450	0
309	20241014	132500	4797350	41450	41450	41450	41450	0
310	20241014	132400	4797350	41450	41450	41450	41450	0
311	20241014	132300	4797350	41450	41450	41450	41450	0
312	20241014	132200	4797350	41450	41450	41450	41450	0
313	20241014	132100	4797350	41450	41450	41450	41450	0
314	20241014	132000	4797350	41450	41450	41450	41450	0
315	20241014	131900	4797350	41450	41450	41450	41450	0
316	20241014	131800	4797350	41450	41450	41450	41450	0
317	20241014	131700	4797350	41450	41450	41450	41450	0
318	20241014	131600	4797350	41450	41450	41450	41450	0
319	20241014	131500	4797350	41450	41450	41450	41450	0
320	20241014	131400	4797350	41450	41450	41450	41450	0
321	20241014	131300	4797350	41450	41450	41450	41450	0
322	20241014	131200	4797350	41450	41450	41450	41450	0
323	20241014	131100	4797350	41450	41450	41450	41450	0
324	20241014	131000	4797350	41450	41450	41450	41450	0
325	20241014	130900	4797350	41450	41450	41450	41450	0
326	20241014	130800	4797350	41450	41450	41450	41450	0
327	20241014	130700	4797350	41450	41450	41450	41450	0
328	20241014	130600	4797350	41450	41450	41450	41450	0
329	20241014	130500	4797350	41450	41450	41450	41450	0
330	20241014	130400	4797350	41450	41450	41450	41450	0
331	20241014	130300	4797350	41450	41450	41450	41450	0
332	20241014	130200	4797350	41450	41450	41450	41450	0
333	20241014	130100	4797350	41450	41450	41450	41450	0
334	20241014	130000	4797350	41450	41450	41450	41450	0
335	20241014	125900	4797350	41450	41450	41450	41450	0
336	20241014	125800	4797350	41450	41450	41450	41450	0
337	20241014	125700	4797350	41450	41450	41450	41450	0
338	20241014	125600	4797350	41450	41450	41450	41450	0
339	20241014	125500	4797350	41450	41450	41450	41450	0
340	20241014	125400	4797350	41450	41450	41450	41450	0
341	20241014	125300	4797350	41450	41450	41450	41450	0
342	20241014	125200	4797350	41450	41450	41450	41450	0
343	20241014	125100	4797350	41450	41450	41450	41450	0
344	20241014	125000	4797350	41450	41450	41450	41450	0
345	20241014	124900	4797350	41450	41450	41450	41450	0
346	20241014	124800	4797350	41450	41450	41450	41450	0
347	20241014	124700	4797350	41450	41450	41450	41450	0
348	20241014	124600	4797350	41450	41450	41450	41450	0
349	20241014	124500	4797350	41450	41450	41450	41450	0
350	20241014	124400	4797350	41450	41450	41450	41450	0
351	20241014	124300	4797350	41450	41450	41450	41450	0
352	20241014	124200	4797350	41450	41450	41450	41450	0
353	20241014	124100	4797350	41450	41450	41450	41450	0
354	20241014	124000	4797350	41450	41450	41450	41450	0
355	20241014	123900	4797350	41450	41450	41450	41450	0
356	20241014	123800	4797350	41450	41450	41450	41450	0
357	20241014	123700	4797350	41450	41450	41450	41450	0
358	20241014	123600	4797350	41450	41450	41450	41450	0
359	20241014	123500	4797350	41450	41450	41450	41450	0
360	20241014	123400	4797350	41450	41450	41450	41450	0
361	20241014	123300	4797350	41450	41450	41450	41450	0
362	20241014	123200	4797350	41450	41450	41450	41450	0
363	20241014	123100	4797350	41450	41450	41450	41450	0
364	20241014	123000	4797350	41450	41450	41450	41450	0
365	20241014	122900	4797350	41450	41450	41450	41450	0
366	20241014	122800	4797350	41450	41450	41450	41450	0
367	20241014	122700	4797350	41450	41450	41450	41450	0
368	20241014	122600	4797350	41450	41450	41450	41450	0
369	20241014	122500	4797350	41450	41450	41450	41450	0
370	20241014	122400	4797350	41450	41450	41450	41450	0
371	20241014	122300	4797350	41450	41450	41450	41450	0
372	20241014	122200	4797350	41450	41450	41450	41450	0
373	20241014	122100	4797350	41450	41450	41450	41450	0
374	20241014	122000	4797350	41450	41450	41450	41450	0
375	20241014	121900	4797350	41450	41450	41450	41450	0
376	20241014	121800	4797350	41450	41450	41450	41450	0
377	20241014	121700	4797350	41450	41450	41450	41450	0
378	20241014	121600	4797350	41450	41450	41450	41450	0
379	20241014	121500	4797350	41450	41450	41450	41450	0
380	20241014	121400	4797350	41450	41450	41450	41450	0
381	20241014	121300	4797350	41450	41450	41450	41450	10
382	20241014	121200	4382850	41450	41450	41450	41450	0
383	20241014	121100	4382850	41450	41450	41450	41450	0
384	20241014	121000	4382850	41450	41450	41450	41450	0
385	20241014	120900	4382850	41450	41450	41450	41450	0
386	20241014	120800	4382850	41450	41450	41450	41450	0
387	20241014	120700	4382850	41450	41450	41450	41450	0
388	20241014	120600	4382850	41450	41450	41450	41450	0
389	20241014	120500	4382850	41450	41450	41450	41450	0
390	20241014	120400	4382850	41450	41450	41450	41450	0
391	20241014	120300	4382850	41450	41450	41450	41450	0
392	20241014	120200	4382850	41450	41450	41450	41450	0
393	20241014	120100	4382850	41450	41450	41450	41450	0
394	20241014	120000	4382850	41450	41450	41450	41450	0
395	20241014	115900	4382850	41450	41450	41450	41450	0
396	20241014	115800	4382850	41450	41450	41450	41450	1
397	20241014	115700	4341400	41450	41450	41450	41450	0
398	20241014	115600	4341400	41450	41450	41450	41450	0
399	20241014	115500	4341400	41450	41450	41450	41450	0
400	20241014	115400	4341400	41450	41450	41450	41450	0
401	20241014	115300	4341400	41450	41450	41450	41450	0
402	20241014	115200	4341400	41450	41450	41450	41450	0
403	20241014	115100	4341400	41450	41450	41450	41450	0
404	20241014	115000	4341400	41450	41450	41450	41450	0
405	20241014	114900	4341400	41450	41450	41450	41450	0
406	20241014	114800	4341400	41450	41450	41450	41450	0
407	20241014	114700	4341400	41450	41450	41450	41450	0
408	20241014	114600	4341400	41450	41450	41450	41450	0
409	20241014	114500	4341400	41450	41450	41450	41450	0
410	20241014	114400	4341400	41450	41450	41450	41450	0
411	20241014	114300	4341400	41450	41450	41450	41450	0
412	20241014	114200	4341400	41450	41450	41450	41450	0
413	20241014	114100	4341400	41450	41450	41450	41450	0
414	20241014	114000	4341400	41450	41450	41450	41450	0
415	20241014	113900	4341400	41450	41450	41450	41450	0
416	20241014	113800	4341400	41450	41450	41450	41450	0
417	20241014	113700	4341400	41450	41450	41450	41450	0
418	20241014	113600	4341400	41450	41450	41450	41450	0
419	20241014	113500	4341400	41450	41450	41450	41450	0
420	20241014	113400	4341400	41450	41450	41450	41450	0
421	20241014	113300	4341400	41450	41450	41450	41450	0
422	20241014	113200	4341400	41450	41450	41450	41450	0
423	20241014	113100	4341400	41450	41450	41450	41450	0
424	20241014	113000	4341400	41450	41450	41450	41450	0
425	20241014	112900	4341400	41450	41450	41450	41450	0
426	20241014	112800	4341400	41450	41450	41450	41450	0
427	20241014	112700	4341400	41450	41450	41450	41450	0
428	20241014	112600	4341400	41450	41450	41450	41450	0
429	20241014	112500	4341400	41450	41450	41450	41450	0
430	20241014	112400	4341400	41450	41450	41450	41450	0
431	20241014	112300	4341400	41450	41450	41450	41450	0
432	20241014	112200	4341400	41450	41450	41450	41450	0
433	20241014	112100	4341400	41450	41450	41450	41450	0
434	20241014	112000	4341400	41450	41450	41450	41450	0
435	20241014	111900	4341400	41450	41450	41450	41450	0
436	20241014	111800	4341400	41450	41450	41450	41450	0
437	20241014	111700	4341400	41450	41450	41450	41450	0
438	20241014	111600	4341400	41450	41450	41450	41450	0
439	20241014	111500	4341400	41450	41450	41450	41450	0
440	20241014	111400	4341400	41450	41450	41450	41450	0
441	20241014	111300	4341400	41450	41450	41450	41450	0
442	20241014	111200	4341400	41450	41450	41450	41450	0
443	20241014	111100	4341400	41450	41450	41450	41450	0
444	20241014	111000	4341400	41450	41450	41450	41450	0
445	20241014	110900	4341400	41450	41450	41450	41450	0
446	20241014	110800	4341400	41450	41450	41450	41450	0
447	20241014	110700	4341400	41450	41450	41450	41450	0
448	20241014	110600	4341400	41450	41450	41450	41450	0
449	20241014	110500	4341400	41450	41450	41450	41450	0
450	20241014	110400	4341400	41450	41450	41450	41450	0
451	20241014	110300	4341400	41450	41450	41450	41450	0
452	20241014	110200	4341400	41450	41450	41450	41450	0
453	20241014	110100	4341400	41450	41450	41450	41450	0
454	20241014	110000	4341400	41450	41450	41450	41450	1
455	20241014	105900	4299950	42400	42400	42400	42400	0
456	20241014	105800	4299950	42400	42400	42400	42400	0
457	20241014	105700	4299950	42400	42400	42400	42400	0
458	20241014	105600	4299950	42400	42400	42400	42400	0
459	20241014	105500	4299950	42400	42400	42400	42400	0
460	20241014	105400	4299950	42400	42400	42400	42400	0
461	20241014	105300	4299950	42400	42400	42400	42400	0
462	20241014	105200	4299950	42400	42400	42400	42400	0
463	20241014	105100	4299950	42400	42400	42400	42400	0
464	20241014	105000	4299950	42400	42400	42400	42400	0
465	20241014	104900	4299950	42400	42400	42400	42400	0
466	20241014	104800	4299950	42400	42400	42400	42400	0
467	20241014	104700	4299950	42400	42400	42400	42400	0
468	20241014	104600	4299950	42400	42400	42400	42400	0
469	20241014	104500	4299950	42400	42400	42400	42400	0
470	20241014	104400	4299950	42400	42400	42400	42400	0
471	20241014	104300	4299950	42400	42400	42400	42400	0
472	20241014	104200	4299950	42400	42400	42400	42400	0
473	20241014	104100	4299950	42400	42400	42400	42400	0
474	20241014	104000	4299950	42400	42400	42400	42400	0
475	20241014	103900	4299950	42400	42400	42400	42400	0
476	20241014	103800	4299950	42400	42400	42400	42400	0
477	20241014	103700	4299950	42400	42400	42400	42400	0
478	20241014	103600	4299950	42400	42400	42400	42400	0
479	20241014	103500	4299950	42400	42400	42400	42400	1
480	20241014	103400	4257550	41400	41400	41400	41400	0
481	20241014	103300	4257550	41400	41750	41750	41400	16
482	20241014	103200	3593900	42600	42600	42600	42600	0
483	20241014	103100	3593900	42600	42600	42600	42600	0
484	20241014	103000	3593900	42600	42600	42600	42600	0
485	20241014	102900	3593900	42600	42600	42600	42600	0
486	20241014	102800	3593900	42600	42600	42600	42600	0
487	20241014	102700	3593900	42600	42600	42600	42600	0
488	20241014	102600	3593900	42600	42600	42600	42600	0
489	20241014	102500	3593900	42600	42600	42600	42600	0
490	20241014	102400	3593900	42600	42600	42600	42600	0
491	20241014	102300	3593900	42600	42600	42600	42600	0
492	20241014	102200	3593900	42600	42600	42600	42600	0
493	20241014	102100	3593900	42600	42600	42600	42600	0
494	20241014	102000	3593900	42600	42600	42600	42600	0
495	20241014	101900	3593900	42600	42600	42600	42600	0
496	20241014	101800	3593900	42600	42600	42600	42600	0
497	20241014	101700	3593900	42600	42600	42600	42600	0
498	20241014	101600	3593900	42600	42600	42600	42600	0
499	20241014	101500	3593900	42600	42600	42600	42600	0
500	20241014	101400	3593900	42600	42600	42600	42600	0
501	20241014	101300	3593900	42600	42600	42600	42600	0
502	20241014	101200	3593900	42600	42600	42600	42600	0
503	20241014	101100	3593900	42600	42600	42600	42600	0
504	20241014	101000	3593900	42600	42600	42600	42600	16
505	20241014	100900	2912300	42600	42600	42600	42600	0
506	20241014	100800	2912300	42600	42600	42600	42600	0
507	20241014	100700	2912300	42600	42600	42600	42600	0
508	20241014	100600	2912300	42600	42600	42600	42600	0
509	20241014	100500	2912300	42600	42600	42600	42600	1
510	20241014	100400	2869700	42700	42700	42700	42700	0
511	20241014	100300	2869700	42700	42700	42700	42700	0
512	20241014	100200	2869700	42700	42700	42700	42700	30
513	20241014	100100	1588700	42700	41950	42700	41950	10
514	20241014	100000	1164250	42000	42000	42000	42000	1
515	20241014	095900	1122250	41800	41800	41800	41800	0
516	20241014	095800	1122250	41800	41800	41800	41800	0
517	20241014	095700	1122250	41800	41800	41800	41800	0
518	20241014	095600	1122250	41800	41800	41800	41800	0
519	20241014	095500	1122250	41800	41800	41800	41800	0
520	20241014	095400	1122250	41800	41800	41800	41800	5
521	20241014	095300	913250	41750	41750	41750	41750	0
522	20241014	095200	913250	41750	41750	41750	41750	0
523	20241014	095100	913250	41750	41750	41750	41750	0
524	20241014	095000	913250	41750	41750	41750	41750	8
525	20241014	094900	579250	41400	41400	41400	41400	0
526	20241014	094800	579250	41400	41400	41400	41400	0
527	20241014	094700	579250	41400	41400	41400	41400	0
528	20241014	094600	579250	41400	41400	41400	41400	7
529	20241014	094500	289450	41350	41350	41350	41350	0
530	20241014	094400	289450	41350	41350	41350	41350	0
531	20241014	094300	289450	41350	41350	41350	41350	0
532	20241014	094200	289450	41350	41350	41350	41350	0
533	20241014	094100	289450	41350	41350	41350	41350	0
534	20241014	094000	289450	41350	41350	41350	41350	0
535	20241014	093900	289450	41350	41350	41350	41350	0
536	20241014	093800	289450	41350	41350	41350	41350	0
537	20241014	093700	289450	41350	41350	41350	41350	0
538	20241014	093600	289450	41350	41350	41350	41350	0
539	20241014	093500	289450	41350	41350	41350	41350	0
540	20241014	093400	289450	41350	41350	41350	41350	0
541	20241014	093300	289450	41350	41350	41350	41350	0
542	20241014	093200	289450	41350	41350	41350	41350	0
543	20241014	093100	289450	41350	41350	41350	41350	0
544	20241014	093000	289450	41350	41350	41350	41350	0
545	20241014	092900	289450	41350	41350	41350	41350	0
546	20241014	092800	289450	41350	41350	41350	41350	0
547	20241014	092700	289450	41350	41350	41350	41350	0
548	20241014	092600	289450	41350	41350	41350	41350	0
549	20241014	092500	289450	41350	41350	41350	41350	0
550	20241014	092400	289450	41350	41350	41350	41350	0
551	20241014	092300	289450	41350	41350	41350	41350	0
552	20241014	092200	289450	41350	41350	41350	41350	0
553	20241014	092100	289450	41350	41350	41350	41350	0
554	20241014	092000	289450	41350	41350	41350	41350	0
555	20241014	091900	289450	41350	41350	41350	41350	0
556	20241014	091800	289450	41350	41350	41350	41350	0
557	20241014	091700	289450	41350	41350	41350	41350	0
558	20241014	091600	289450	41350	41350	41350	41350	0
559	20241014	091500	289450	41350	41350	41350	41350	0
560	20241014	091400	289450	41350	41350	41350	41350	0
561	20241014	091300	289450	41350	41350	41350	41350	0
562	20241014	091200	289450	41350	41350	41350	41350	0
563	20241014	091100	289450	41350	41350	41350	41350	0
564	20241014	091000	289450	41350	41350	41350	41350	0
565	20241014	090900	289450	41350	41350	41350	41350	0
566	20241014	090800	289450	41350	41350	41350	41350	0
567	20241014	090700	289450	41350	41350	41350	41350	1
568	20241014	090600	248100	41350	41350	41350	41350	0
569	20241014	090500	248100	41350	41350	41350	41350	0
570	20241014	090400	248100	41350	41350	41350	41350	0
571	20241014	090300	248100	41350	41350	41350	41350	0
572	20241014	090200	248100	41350	41350	41350	41350	0
573	20241014	090100	248100	41350	41350	41350	41350	0
574	20241014	090000	248100	41350	41350	41350	41350	6